株価チャート

株価

3/28

前日 (3/27)
1,313
始値
1,317
高値
1,327
安値
1,311
終値 +0.76%
1,323
出来高 +999.99%
186,960

乖離率

株価(5日)
移動平均値
+0.46%
1,317
株価(25日)
移動平均値
-2.58%
1,358
出来高(5日)
移動平均値
+156.82%
72,798

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,3171,3271,3111,323+0.76%186,960--2.58%--
03/271,3141,3151,3071,313-0.61%5,440--3.53%--
03/261,3211,3281,3181,321-0.08%19,570--3.15%--
03/251,3101,3221,3091,322+1.3%86,180--3.36%--
03/221,3121,3131,3031,305-0.76%65,840--4.88%--
03/211,3181,3211,3131,315-1.57%35,170--4.5%--
03/191,3541,3541,3361,336-1.11%10,120--3.26%--
03/181,3671,3671,3511,351-2.03%18,090--2.53%--
03/151,3861,3861,3741,379-0.14%7,750--0.72%--
03/141,3891,3951,3811,381-0.65%15,700--0.79%--
03/131,3721,3981,3721,390+0.29%21,900--0.36%--
03/121,3941,4061,3861,386+0.43%69,500--0.79%--
03/111,3681,3951,3681,380+2.07%108,660--1.43%--
03/081,3551,3621,3431,352-0.37%112,350--3.64%--
03/071,3421,3581,3401,357+0.59%42,090--3.55%--
03/061,3621,3621,3481,349-0.44%53,600--4.39%--
03/051,3661,3681,3531,355-0.44%60,770--4.31%--
03/041,3551,3651,3531,361-0.07%62,120--4.22%--
03/011,3781,3781,3601,362-1.3%21,570--4.42%--
02/291,3831,3901,3761,3800%10,160--3.43%--
02/281,3761,3811,3751,380+0.22%36,160--3.63%--
02/271,3781,3801,3701,377-0.15%60,690--4.04%--
02/261,3801,3841,3741,379-0.58%40,140--4.17%--
02/221,3951,3961,3851,387-1.21%15,470--3.95%--
02/211,4061,4111,4041,404+0.14%8,530--2.97%--
02/201,3951,4051,3931,402+0.21%9,720--3.31%--
02/191,4061,4071,3981,399-0.5%10,340--3.72%--
02/161,4091,4241,3991,406-1.33%31,280--3.5%--
02/151,4201,4311,4191,425-0.21%17,790--2.4%--
02/141,4221,4351,4221,428+0.56%21,210--2.46%--
02/131,4261,4371,4201,420-2%67,690--3.27%--
02/091,4451,4491,4351,449+0.49%27,280--1.63%--
02/081,4431,4531,4371,442-0.48%25,160--2.44%--
02/071,4601,4601,4461,449-0.41%11,050--2.29%--
02/061,4491,4601,4491,455+0.62%29,140--2.22%--
02/051,4441,4521,4431,446-0.69%20,510--3.08%--
02/021,4551,4591,4501,456-0.34%41,370--2.8%--
02/011,4621,4621,4561,461+0.83%33,280--2.79%--
01/311,4731,4731,4491,449-1.09%10,080--3.98%--
01/301,4611,4651,4571,465+0.07%15,560--3.3%--
01/291,4751,4751,4591,464-1.15%18,280--3.62%--
01/261,4711,4831,4711,481+1.23%23,680--2.82%--
01/251,4671,4711,4611,463-0.14%19,490--4.32%--
01/241,4611,4681,4591,465+0.55%21,040--4.56%--
01/231,4521,4611,4431,457+0.14%51,040--5.39%--
01/221,4661,4661,4551,455-1.42%23,260--5.83%--
01/191,4701,4811,4661,476-0.74%41,740--4.77%--
01/181,4851,4871,4761,487+0.27%36,370--4.31%--
01/171,4711,4841,4561,483+0.34%68,790--4.87%--
01/161,4681,4801,4671,478+0.75%31,480--5.38%--
01/151,4821,4831,4651,467-1.34%67,400--6.32%--
01/121,4861,4911,4761,487-0.4%37,810--5.29%--
01/111,4971,4971,4881,493-1.58%33,760--5.15%--
01/101,5351,5351,5121,517-1.37%24,480--3.8%--
01/091,5341,5451,5251,538-0.71%9,940--2.6%--
01/051,5551,5561,5451,549-0.71%33,690--1.96%--
01/041,5751,5881,5591,560-0.51%33,600--1.33%--
2023
12/291,5711,5761,5631,568-0.19%16,990--0.82%--
12/281,5771,5781,5701,571-0.06%3,420--0.63%--
12/271,5781,5811,5691,572-1.07%118,820--0.57%--
12/261,5861,5951,5861,5890%10,070-+0.51%--
12/251,5781,5911,5781,589-0.06%70,890-+0.57%--
12/221,5951,5951,5831,590-0.63%17,160-+0.7%--
12/211,6001,6021,5961,600+1.14%64,140-+1.39%--
12/201,5891,5891,5731,582-0.75%17,070-+0.32%--
12/191,6051,6141,5911,594-0.75%58,550-+1.08%--
12/181,6051,6201,6041,606+0.82%84,460-+1.77%--
12/151,5971,5971,5871,593-0.5%66,500-+1.01%--
12/141,5831,6081,5811,601+1.39%82,670-+1.52%--
12/131,5781,5831,5751,5790%17,510-+0.06%--
12/121,5671,5811,5671,579+0.13%19,050-0%--
12/111,5851,5861,5741,577-1.56%35,840--0.13%--
12/081,5881,6051,5881,602+1.65%50,750-+1.39%--
12/071,5721,5801,5701,576+1.09%39,950--0.32%--
12/061,5871,5871,5571,559-1.89%12,800--1.58%--
12/051,5801,5911,5781,589+0.76%29,400-+0.06%--
12/041,5731,5861,5711,577+0.9%19,060--0.88%--
12/011,5611,5671,5611,563-0.45%64,320--2.01%--
11/301,5771,5831,5701,570-0.44%19,190--1.81%--
11/291,5741,5791,5681,577+0.57%26,760--1.62%--
11/281,5621,5731,5611,568+0.32%16,110--2.43%--
11/271,5561,5671,5521,563+0.39%17,390--2.92%--
11/241,5551,5591,5531,557-0.7%19,620--3.53%--
11/221,5791,5791,5621,568-0.32%16,660--3.03%--
11/211,5721,5821,5701,573+0.13%37,360--2.84%--
11/201,5581,5721,5501,571+0.77%60,020--3.14%--
11/171,5791,5791,5591,559-1.02%16,510--4%--
11/161,5731,5791,5631,575+0.32%29,580--3.14%--
11/151,5691,5761,5671,570-1.32%13,110--3.56%--
11/141,5851,5911,5841,591-0.31%23,060--2.39%--
11/131,5851,5991,5831,5960%48,480--2.21%--
11/101,6071,6111,5941,596-0.06%11,200--2.39%--
11/091,6131,6201,5931,597-1.24%32,620--2.5%--
11/081,5931,6251,5931,617+1.13%27,790--1.4%--
11/071,5841,5991,5831,599+1.14%18,330--2.56%--
11/061,5801,5841,5751,581-1.68%36,040--3.66%--
11/021,5961,6111,5961,608-0.5%21,890--2.07%--
11/011,6251,6261,6131,616-2.42%41,010--1.52%--
10/311,6641,6741,6561,656-1.02%9,570-+0.98%--
10/301,6741,6811,6691,673+1.03%39,140-+2.14%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2013年
4月期
12,000
6/4
6,620
4/26
133,520
4/5
+8.12%
6/3
-9.55%
4/11
2014年
4月期
7,420
6/7
5,610
1/23
613,120
5/23
+10.8%
6/7
-7.82%
7/5
2015年
4月期
6,250
5/21
4,160
4/23
98,370
10/31
+9.01%
10/17
-8.55%
11/14
2016年
4月期
5,320
2/12
3,970
8/11
96,490
8/25
+13.87%
2/12
-5.58%
4/22
2017年
2月期
5,090
6/24
3,720
2/22

2/14
116,900
10/13
+8.35%
6/24
-6.39%
12/9
2018年
2月期
3,945
4/17
2,919
1/23
231,710
9/20
+7.69%
2/14
-5.39%
5/8
2019年
2月期
3,720
12/26
2,901
10/2
284,360
12/20
+12.34%
12/25
-6.12%
9/26
2020年
2月期
3,455
8/6
2,812
2/6
207,190
8/5
+23.31%
3/16
-6.06%
9/17
2021年
2月期
4,040
3/17
2,250
2/16
285,530
3/16
+4.03%
7/31
-7.54%
6/8
2022年
2月期
2,381
3/5
2,031
9/14
129,200
7/7
+7.52%
3/8
-6.83%
9/14
2023年
2月期
2,373
3/9
1,945
11/24
75,450
9/30
+4.51%
9/28
-4.15%
11/24
最新1,323
2024/3/28
186,960-2.58%
1,358

年間値上がり率

2013/12/30 vs 2012/12/28
-39%(0.61倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
14%(1.14倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
-2%(0.98倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/03/28 vs 2023/12/29
-16%(0.84倍)